Global Net Lease, Inc. (GNL.PB) stock
GNL.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as GNL, GNL.PA, GNL.PD, GNL.PE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 7/3044% below fair value
$20.53−0.02 (-0.10%)
Close on Oct 30, 2026Market cap $1.47BP/E –Yield 12.12%
Price history
Global Net Lease share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.53
-0.10% on the day
52-week range
$20.30 – $23.74
-13.5% from the high
Change over 52 weeks
-10.7%
From $22.99 on Oct 30, 2025
Average volume
7,081
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.64 | $21.01 | $20.44 | $20.53 | -0.92% | 29,257 |
| Oct 19, 2026 | $21.13 | $21.60 | $20.72 | $20.72 | -2.49% | 18,485 |
| Oct 12, 2026 | $21.45 | $21.77 | $20.91 | $21.25 | +1.48% | 25,021 |
| Oct 5, 2026 | $21.89 | $21.89 | $20.58 | $20.94 | -1.60% | 28,096 |
| Sep 28, 2026 | $21.19 | $22.00 | $21.05 | $21.28 | +0.43% | 76,542 |
| Sep 21, 2026 | $21.95 | $22.00 | $21.02 | $21.19 | -2.84% | 38,744 |
| Sep 14, 2026 | $22.00 | $22.00 | $21.36 | $21.81 | -0.50% | 13,559 |
| Sep 8, 2026 | $22.49 | $22.65 | $21.90 | $21.92 | -1.75% | 32,388 |
| Aug 31, 2026 | $22.16 | $22.50 | $22.00 | $22.31 | +0.59% | 66,294 |
| Aug 24, 2026 | $22.08 | $22.32 | $21.95 | $22.18 | +0.59% | 34,642 |
| Aug 17, 2026 | $22.07 | $22.14 | $22.00 | $22.05 | -0.05% | 23,699 |
| Aug 10, 2026 | $21.84 | $22.21 | $21.78 | $22.06 | +1.34% | 64,173 |
| Aug 3, 2026 | $21.80 | $21.92 | $21.70 | $21.77 | +0.79% | 10,953 |
| Jul 27, 2026 | $21.91 | $22.35 | $21.60 | $21.60 | -1.01% | 49,120 |
| Jul 20, 2026 | $21.90 | $21.96 | $21.65 | $21.82 | -0.37% | 20,850 |
| Jul 13, 2026 | $21.68 | $22.00 | $21.55 | $21.90 | +0.83% | 13,602 |
| Jul 6, 2026 | $21.54 | $21.72 | $21.31 | $21.72 | +0.70% | 22,697 |
| Jun 29, 2026 | $21.80 | $22.26 | $21.37 | $21.57 | -0.64% | 54,719 |
| Jun 22, 2026 | $21.92 | $22.14 | $21.37 | $21.71 | -0.96% | 35,351 |
| Jun 15, 2026 | $21.82 | $22.16 | $21.63 | $21.92 | +0.46% | 204,457 |
| Jun 8, 2026 | $21.58 | $22.17 | $21.44 | $21.82 | +1.21% | 60,759 |
| Jun 1, 2026 | $21.33 | $21.75 | $21.24 | $21.56 | +1.41% | 17,742 |
| May 26, 2026 | $21.45 | $22.00 | $21.22 | $21.26 | -1.53% | 32,496 |
| May 18, 2026 | $21.71 | $21.85 | $21.40 | $21.59 | -0.96% | 17,229 |
| May 11, 2026 | $21.65 | $21.82 | $21.41 | $21.80 | +0.79% | 10,188 |
| May 4, 2026 | $21.80 | $22.01 | $21.40 | $21.63 | -0.32% | 16,658 |
| Apr 27, 2026 | $21.40 | $21.70 | $21.40 | $21.70 | +0.88% | 13,845 |
| Apr 20, 2026 | $21.63 | $21.80 | $21.37 | $21.51 | -0.46% | 100,105 |
| Apr 13, 2026 | $21.51 | $21.96 | $21.50 | $21.61 | +0.42% | 38,186 |
| Apr 6, 2026 | $20.66 | $21.52 | $20.60 | $21.52 | +4.01% | 19,194 |
| Mar 30, 2026 | $21.30 | $21.51 | $20.30 | $20.69 | -2.64% | 40,814 |
| Mar 23, 2026 | $21.60 | $22.50 | $21.13 | $21.25 | -0.23% | 16,328 |
| Mar 16, 2026 | $21.72 | $22.90 | $21.26 | $21.30 | -2.83% | 26,156 |
| Mar 9, 2026 | $21.73 | $22.60 | $21.73 | $21.92 | -1.84% | 21,644 |
| Mar 2, 2026 | $22.11 | $22.72 | $21.93 | $22.33 | +0.50% | 16,925 |
| Feb 23, 2026 | $22.67 | $23.16 | $21.95 | $22.22 | -2.07% | 33,142 |
| Feb 17, 2026 | $22.59 | $23.35 | $22.47 | $22.69 | +1.02% | 43,918 |
| Feb 9, 2026 | $22.55 | $22.97 | $22.40 | $22.46 | -0.18% | 16,414 |
| Feb 2, 2026 | $23.02 | $23.02 | $22.40 | $22.50 | -1.53% | 29,180 |
| Jan 26, 2026 | $23.01 | $23.40 | $22.64 | $22.85 | -1.38% | 49,223 |
| Jan 20, 2026 | $22.53 | $23.23 | $22.52 | $23.17 | +2.30% | 17,812 |
| Jan 12, 2026 | $22.50 | $23.00 | $22.28 | $22.65 | +0.64% | 26,495 |
| Jan 5, 2026 | $22.70 | $22.70 | $21.97 | $22.51 | +0.16% | 11,013 |
| Dec 29, 2025 | $22.52 | $23.74 | $21.98 | $22.47 | -0.35% | 33,088 |
| Dec 22, 2025 | $22.60 | $22.91 | $22.42 | $22.55 | +0.26% | 3,882 |
| Dec 15, 2025 | $22.00 | $22.49 | $21.92 | $22.49 | +2.04% | 16,456 |
| Dec 8, 2025 | $21.73 | $22.37 | $21.71 | $22.04 | +1.19% | 14,450 |
| Dec 1, 2025 | $22.21 | $22.30 | $21.25 | $21.78 | +0.18% | 38,158 |
| Nov 24, 2025 | $21.00 | $22.14 | $21.00 | $21.74 | +2.21% | 37,687 |
| Nov 17, 2025 | $22.29 | $22.49 | $21.20 | $21.27 | -5.21% | 17,358 |
| Nov 10, 2025 | $22.74 | $22.74 | $21.66 | $22.44 | +2.51% | 19,029 |
| Nov 3, 2025 | $22.25 | $22.79 | $21.85 | $21.89 | -1.62% | 29,836 |
| Oct 27, 2025 | $22.77 | $23.12 | $22.06 | $22.25 | -1.11% | 23,546 |
| Oct 20, 2025 | $22.06 | $22.92 | $22.06 | $22.50 | +1.12% | 13,028 |
| Oct 13, 2025 | $22.35 | $22.85 | $22.03 | $22.25 | -0.98% | 10,546 |
| Oct 6, 2025 | $21.57 | $22.74 | $21.57 | $22.47 | +0.99% | 23,069 |
| Sep 29, 2025 | $23.54 | $23.83 | $21.74 | $22.25 | -5.40% | 40,158 |
| Sep 22, 2025 | $23.60 | $23.91 | $23.07 | $23.52 | +0.30% | 27,186 |
| Sep 15, 2025 | $23.07 | $23.49 | $22.95 | $23.45 | +1.38% | 48,078 |
| Sep 8, 2025 | $22.88 | $23.19 | $22.76 | $23.13 | +1.72% | 71,277 |
| Sep 2, 2025 | $22.62 | $22.86 | $22.18 | $22.74 | +0.22% | 36,795 |
| Aug 25, 2025 | $22.60 | $22.80 | $21.00 | $22.69 | +0.22% | 47,480 |
| Aug 18, 2025 | $21.50 | $22.69 | $21.50 | $22.64 | +4.62% | 24,452 |
| Aug 11, 2025 | $21.15 | $21.69 | $21.04 | $21.64 | +2.15% | 21,940 |
| Aug 4, 2025 | $21.30 | $21.42 | $20.90 | $21.19 | -0.16% | 58,446 |
| Jul 28, 2025 | $20.90 | $21.38 | $20.90 | $21.22 | -0.38% | 19,136 |
| Jul 21, 2025 | $21.24 | $21.30 | $21.00 | $21.30 | +0.40% | 13,623 |
| Jul 14, 2025 | $20.90 | $21.46 | $20.90 | $21.21 | +0.16% | 26,152 |
| Jul 7, 2025 | $21.24 | $21.24 | $20.81 | $21.18 | +0.86% | 34,128 |
| Jun 30, 2025 | $21.16 | $21.27 | $20.67 | $21.00 | -0.76% | 70,233 |
| Jun 23, 2025 | $21.00 | $21.31 | $20.94 | $21.16 | +0.57% | 14,999 |
| Jun 16, 2025 | $21.23 | $21.23 | $20.96 | $21.04 | -0.43% | 6,906 |
| Jun 9, 2025 | $20.86 | $21.28 | $20.86 | $21.13 | +1.05% | 18,279 |
| Jun 2, 2025 | $20.98 | $21.25 | $20.91 | $20.91 | -1.32% | 10,813 |
| May 27, 2025 | $21.35 | $21.39 | $20.69 | $21.19 | -0.42% | 28,452 |
| May 19, 2025 | $21.53 | $21.54 | $20.88 | $21.28 | -1.16% | 19,382 |
| May 12, 2025 | $21.47 | $21.68 | $20.82 | $21.53 | +0.84% | 37,590 |
| May 5, 2025 | $21.06 | $21.65 | $21.02 | $21.35 | -0.83% | 18,156 |
| Apr 28, 2025 | $21.47 | $21.71 | $20.87 | $21.53 | +0.65% | 25,715 |
| Apr 21, 2025 | $20.24 | $21.39 | $19.99 | $21.39 | +5.30% | 12,240 |
| Apr 14, 2025 | $19.45 | $20.89 | $19.45 | $20.31 | +5.19% | 12,154 |
| Apr 7, 2025 | $19.24 | $20.63 | $18.68 | $19.31 | -6.25% | 43,961 |
| Mar 31, 2025 | $21.37 | $21.76 | $20.42 | $20.60 | -3.60% | 68,018 |
| Mar 24, 2025 | $21.96 | $21.96 | $21.33 | $21.37 | -2.15% | 16,953 |
| Mar 17, 2025 | $21.46 | $21.93 | $21.46 | $21.84 | +1.77% | 11,200 |
| Mar 10, 2025 | $21.65 | $21.99 | $21.46 | $21.46 | -0.79% | 35,871 |
| Mar 3, 2025 | $20.69 | $21.74 | $20.69 | $21.63 | +3.84% | 77,573 |
| Feb 24, 2025 | $20.30 | $21.27 | $20.18 | $20.83 | +2.36% | 126,577 |
| Feb 18, 2025 | $20.70 | $20.70 | $20.15 | $20.35 | -1.36% | 124,353 |
| Feb 10, 2025 | $21.30 | $21.30 | $20.61 | $20.63 | -2.69% | 81,415 |
| Feb 3, 2025 | $21.20 | $21.45 | $21.15 | $21.20 | +0.19% | 49,187 |
| Jan 27, 2025 | $21.30 | $21.63 | $20.75 | $21.16 | +0.09% | 18,366 |
| Jan 21, 2025 | $20.33 | $21.15 | $20.16 | $21.14 | +4.09% | 34,710 |
| Jan 13, 2025 | $20.34 | $20.99 | $19.61 | $20.31 | -0.15% | 100,788 |
| Jan 6, 2025 | $21.24 | $21.76 | $20.17 | $20.34 | -4.33% | 20,503 |
| Dec 30, 2024 | $21.00 | $21.65 | $20.84 | $21.26 | +0.28% | 26,964 |
| Dec 23, 2024 | $21.48 | $21.48 | $20.57 | $21.20 | +0.24% | 31,492 |
| Dec 16, 2024 | $22.08 | $22.08 | $20.19 | $21.15 | -3.99% | 34,510 |
| Dec 9, 2024 | $21.40 | $22.03 | $21.15 | $22.03 | +1.52% | 41,022 |
| Dec 2, 2024 | $22.15 | $22.47 | $21.41 | $21.70 | -2.03% | 15,629 |
| Nov 25, 2024 | $22.08 | $22.37 | $21.85 | $22.15 | +0.68% | 27,137 |
| Nov 18, 2024 | $21.90 | $22.21 | $21.12 | $22.00 | 0.00% | 35,685 |
| Nov 11, 2024 | $22.20 | $22.33 | $21.97 | $22.00 | 0.00% | 65,228 |
| Nov 4, 2024 | $21.33 | $22.05 | $20.96 | $22.00 | +3.14% | 51,045 |
| Oct 28, 2024 | $22.65 | $22.87 | $21.29 | $21.33 | -5.83% | 48,384 |
| Oct 21, 2024 | $22.88 | $23.20 | $22.50 | $22.65 | -0.66% | 19,231 |
| Oct 14, 2024 | $22.83 | $23.12 | $22.48 | $22.80 | +0.44% | 71,252 |
| Oct 7, 2024 | $22.48 | $23.25 | $22.46 | $22.70 | -1.71% | 77,972 |
| Sep 30, 2024 | $23.40 | $24.21 | $22.84 | $23.10 | +0.13% | 61,207 |
| Sep 23, 2024 | $22.98 | $23.30 | $22.85 | $23.07 | +0.37% | 16,646 |
| Sep 16, 2024 | $23.00 | $23.70 | $22.65 | $22.98 | -0.48% | 57,562 |
| Sep 9, 2024 | $22.45 | $23.31 | $22.45 | $23.09 | +2.85% | 29,050 |
| Sep 3, 2024 | $22.16 | $22.78 | $22.16 | $22.45 | +0.85% | 50,052 |
| Aug 26, 2024 | $20.90 | $22.69 | $20.50 | $22.26 | +6.38% | 103,774 |
| Aug 19, 2024 | $21.00 | $21.09 | $20.42 | $20.93 | -1.06% | 50,848 |
| Aug 12, 2024 | $20.30 | $21.18 | $20.21 | $21.15 | +4.33% | 36,273 |
| Aug 5, 2024 | $20.00 | $20.30 | $19.83 | $20.27 | +0.27% | 46,413 |
| Jul 29, 2024 | $20.47 | $20.50 | $20.03 | $20.22 | -1.47% | 37,131 |
| Jul 22, 2024 | $20.48 | $20.52 | $20.12 | $20.52 | +1.28% | 46,655 |
| Jul 15, 2024 | $20.40 | $20.47 | $20.13 | $20.26 | +0.70% | 16,748 |
| Jul 8, 2024 | $20.15 | $20.21 | $19.50 | $20.12 | -1.08% | 37,972 |
| Jul 1, 2024 | $19.83 | $20.52 | $19.17 | $20.34 | +1.29% | 30,361 |
| Jun 24, 2024 | $19.80 | $20.75 | $19.79 | $20.08 | +1.01% | 43,163 |
| Jun 17, 2024 | $19.52 | $19.98 | $19.47 | $19.88 | +1.88% | 15,200 |
| Jun 10, 2024 | $19.65 | $20.05 | $19.51 | $19.51 | +0.32% | 15,905 |
| Jun 3, 2024 | $19.61 | $19.87 | $19.45 | $19.45 | -0.26% | 17,711 |
| May 28, 2024 | $19.60 | $19.87 | $19.40 | $19.50 | +0.67% | 34,913 |
| May 20, 2024 | $19.56 | $19.59 | $19.06 | $19.37 | -1.68% | 20,001 |
| May 13, 2024 | $19.32 | $19.79 | $19.07 | $19.70 | +2.18% | 19,888 |
| May 6, 2024 | $19.54 | $19.85 | $19.06 | $19.28 | +0.36% | 22,518 |
| Apr 29, 2024 | $19.07 | $20.11 | $18.45 | $19.21 | +1.64% | 34,423 |
| Apr 22, 2024 | $18.00 | $19.18 | $18.00 | $18.90 | +5.00% | 26,173 |
| Apr 15, 2024 | $19.21 | $19.21 | $17.67 | $18.00 | -4.05% | 37,961 |
| Apr 8, 2024 | $19.67 | $19.74 | $18.68 | $18.76 | -5.16% | 31,407 |
| Apr 1, 2024 | $19.32 | $20.18 | $19.22 | $19.78 | +4.66% | 65,347 |
| Mar 25, 2024 | $20.74 | $20.74 | $18.90 | $18.90 | -8.92% | 76,147 |
| Mar 18, 2024 | $19.92 | $20.75 | $19.65 | $20.75 | +4.15% | 31,681 |
| Mar 11, 2024 | $20.35 | $20.47 | $19.90 | $19.92 | -1.37% | 32,805 |
| Mar 4, 2024 | $20.24 | $20.56 | $20.00 | $20.20 | +0.77% | 43,225 |
| Feb 26, 2024 | $19.95 | $20.50 | $19.73 | $20.05 | +0.23% | 45,132 |
| Feb 20, 2024 | $20.41 | $20.49 | $19.94 | $20.00 | -2.79% | 24,864 |
| Feb 12, 2024 | $20.36 | $20.75 | $20.11 | $20.58 | +0.96% | 46,748 |
| Feb 5, 2024 | $21.25 | $21.25 | $20.36 | $20.38 | -4.09% | 38,657 |
| Jan 29, 2024 | $20.63 | $21.65 | $20.42 | $21.25 | +3.01% | 16,992 |
| Jan 22, 2024 | $20.40 | $20.91 | $20.33 | $20.63 | +1.33% | 25,904 |
| Jan 16, 2024 | $20.78 | $20.78 | $20.10 | $20.36 | -0.68% | 24,337 |
| Jan 8, 2024 | $20.51 | $20.87 | $20.18 | $20.50 | -0.39% | 25,007 |
| Jan 2, 2024 | $20.88 | $21.21 | $20.01 | $20.58 | -0.87% | 28,453 |
| Dec 26, 2023 | $19.70 | $21.07 | $19.60 | $20.76 | +6.33% | 41,534 |
| Dec 18, 2023 | $19.70 | $20.03 | $19.20 | $19.52 | -1.39% | 47,072 |
| Dec 11, 2023 | $18.71 | $20.38 | $18.34 | $19.80 | +5.66% | 40,931 |
| Dec 4, 2023 | $17.65 | $19.44 | $17.65 | $18.74 | +5.34% | 85,722 |
| Nov 27, 2023 | $16.99 | $17.88 | $16.99 | $17.79 | +5.33% | 140,481 |
| Nov 20, 2023 | $17.23 | $17.58 | $16.72 | $16.89 | -1.97% | 33,977 |
| Nov 13, 2023 | $17.40 | $18.10 | $16.86 | $17.23 | -0.52% | 75,432 |
| Nov 6, 2023 | $17.16 | $17.93 | $16.72 | $17.32 | +1.94% | 59,745 |
| Oct 30, 2023 | $15.91 | $16.99 | $15.61 | $16.99 | +5.46% | 82,987 |
| Oct 23, 2023 | $16.00 | $16.97 | $15.84 | $16.11 | +1.58% | 61,024 |
| Oct 16, 2023 | $16.92 | $16.92 | $15.80 | $15.86 | -3.53% | 90,436 |
| Oct 9, 2023 | $16.10 | $16.47 | $15.74 | $16.44 | +2.30% | 47,404 |
| Oct 2, 2023 | $17.17 | $17.37 | $16.05 | $16.07 | -7.96% | 62,180 |
| Sep 25, 2023 | $17.79 | $17.91 | $16.80 | $17.46 | -2.68% | 57,382 |
| Sep 18, 2023 | $18.82 | $18.95 | $17.67 | $17.94 | -4.42% | 48,504 |
| Sep 11, 2023 | $19.15 | $19.41 | $17.98 | $18.77 | -2.49% | 58,248 |
| Sep 5, 2023 | $19.23 | $19.46 | $18.99 | $19.25 | -0.26% | 25,065 |
| Aug 28, 2023 | $19.24 | $19.59 | $19.00 | $19.30 | +0.26% | 442,582 |
| Aug 21, 2023 | $19.39 | $19.56 | $18.95 | $19.25 | -0.77% | 19,250 |
| Aug 14, 2023 | $18.95 | $19.42 | $18.90 | $19.40 | +2.11% | 20,497 |
| Aug 7, 2023 | $19.43 | $19.82 | $18.71 | $19.00 | -1.55% | 70,798 |
| Jul 31, 2023 | $20.05 | $20.52 | $19.30 | $19.30 | -4.95% | 25,573 |
| Jul 24, 2023 | $20.36 | $20.59 | $19.88 | $20.31 | -2.04% | 34,828 |
| Jul 17, 2023 | $19.66 | $20.91 | $19.40 | $20.73 | +5.87% | 55,867 |
| Jul 10, 2023 | $19.00 | $19.69 | $18.77 | $19.58 | +3.60% | 78,100 |
| Jul 3, 2023 | $19.16 | $19.80 | $18.39 | $18.90 | -0.68% | 36,884 |
| Jun 26, 2023 | $19.91 | $21.09 | $19.02 | $19.03 | -4.37% | 134,548 |
| Jun 20, 2023 | $20.32 | $20.80 | $19.85 | $19.90 | -6.09% | 9,774 |
| Jun 12, 2023 | $20.85 | $21.33 | $20.20 | $21.19 | +1.44% | 17,442 |
| Jun 5, 2023 | $18.18 | $21.01 | $18.12 | $20.89 | +5.08% | 36,258 |
| May 30, 2023 | $17.92 | $20.15 | $17.75 | $19.88 | +12.83% | 85,750 |
| May 22, 2023 | $20.00 | $20.00 | $17.51 | $17.62 | -10.38% | 49,259 |
| May 15, 2023 | $19.61 | $21.55 | $19.26 | $19.66 | -1.26% | 39,071 |
| May 8, 2023 | $20.41 | $21.41 | $19.61 | $19.91 | -2.07% | 15,392 |
| May 1, 2023 | $22.20 | $22.23 | $20.00 | $20.33 | -7.59% | 37,345 |
| Apr 24, 2023 | $22.64 | $23.09 | $21.49 | $22.00 | -1.52% | 41,620 |
| Apr 17, 2023 | $23.37 | $23.37 | $22.16 | $22.34 | -3.62% | 40,397 |
| Apr 10, 2023 | $22.70 | $23.77 | $22.06 | $23.18 | +1.76% | 60,754 |
| Apr 3, 2023 | $21.11 | $23.25 | $21.11 | $22.78 | +8.89% | 61,278 |
| Mar 27, 2023 | $18.74 | $20.99 | $18.56 | $20.92 | +13.08% | 89,095 |
| Mar 20, 2023 | $19.37 | $19.99 | $18.31 | $18.50 | -3.69% | 35,145 |
| Mar 13, 2023 | $19.83 | $19.87 | $19.00 | $19.21 | -3.13% | 24,999 |
| Mar 6, 2023 | $21.23 | $22.28 | $19.65 | $19.83 | -6.04% | 26,133 |
| Feb 27, 2023 | $21.76 | $22.13 | $20.23 | $21.11 | -3.01% | 49,506 |
| Feb 21, 2023 | $23.61 | $23.61 | $21.50 | $21.76 | -4.69% | 91,193 |
| Feb 13, 2023 | $23.73 | $24.48 | $22.83 | $22.83 | -0.95% | 31,299 |
| Feb 6, 2023 | $24.17 | $24.42 | $22.88 | $23.05 | -5.22% | 28,593 |
| Jan 30, 2023 | $22.60 | $24.93 | $22.60 | $24.32 | +7.61% | 124,789 |
| Jan 23, 2023 | $22.18 | $22.96 | $22.17 | $22.60 | +1.99% | 28,425 |
| Jan 17, 2023 | $20.84 | $22.39 | $20.75 | $22.16 | +7.23% | 18,421 |
| Jan 9, 2023 | $20.69 | $21.41 | $20.39 | $20.67 | +0.07% | 27,824 |
| Jan 3, 2023 | $19.95 | $20.99 | $19.95 | $20.65 | +6.17% | 68,348 |
| Dec 27, 2022 | $20.00 | $20.35 | $19.31 | $19.45 | -2.60% | 38,479 |
| Dec 19, 2022 | $19.90 | $20.70 | $19.71 | $19.97 | -1.04% | 25,786 |
| Dec 12, 2022 | $20.67 | $20.70 | $19.94 | $20.18 | -1.70% | 20,731 |
| Dec 5, 2022 | $21.24 | $21.24 | $20.40 | $20.53 | -2.28% | 13,115 |
| Nov 28, 2022 | $21.77 | $22.78 | $20.57 | $21.01 | -0.69% | 44,303 |
| Nov 21, 2022 | $20.71 | $21.39 | $20.17 | $21.16 | +3.71% | 21,999 |
| Nov 14, 2022 | $22.11 | $22.11 | $20.02 | $20.40 | -6.42% | 31,232 |
| Nov 7, 2022 | $19.26 | $21.84 | $19.26 | $21.80 | +11.71% | 18,228 |
| Oct 31, 2022 | $20.27 | $20.40 | $19.30 | $19.52 | -4.80% | 87,348 |
| Oct 24, 2022 | $19.00 | $21.28 | $18.75 | $20.50 | +10.82% | 117,093 |
| Oct 17, 2022 | $19.45 | $20.00 | $18.45 | $18.50 | -2.30% | 23,407 |
| Oct 10, 2022 | $19.95 | $20.04 | $18.31 | $18.94 | -4.61% | 27,847 |
| Oct 3, 2022 | $22.00 | $22.00 | $19.58 | $19.85 | -10.59% | 55,763 |
| Sep 26, 2022 | $19.55 | $22.32 | $18.47 | $22.20 | +13.55% | 82,424 |
| Sep 19, 2022 | $22.64 | $23.04 | $19.50 | $19.55 | -15.59% | 39,622 |
| Sep 12, 2022 | $23.77 | $23.77 | $22.25 | $23.16 | -1.91% | 22,579 |
| Sep 6, 2022 | $24.01 | $24.04 | $23.61 | $23.61 | -2.84% | 16,464 |
| Aug 29, 2022 | $24.69 | $24.91 | $23.35 | $24.30 | -1.90% | 17,083 |
| Aug 22, 2022 | $24.46 | $24.77 | $23.81 | $24.77 | +2.27% | 23,678 |
| Aug 15, 2022 | $25.05 | $25.30 | $23.58 | $24.22 | -4.27% | 25,531 |
| Aug 8, 2022 | $25.92 | $25.99 | $24.89 | $25.30 | -2.24% | 41,510 |
| Aug 1, 2022 | $24.37 | $26.28 | $24.24 | $25.88 | +5.85% | 54,179 |
| Jul 25, 2022 | $24.05 | $24.94 | $22.89 | $24.45 | +3.01% | 19,478 |
| Jul 18, 2022 | $23.65 | $24.48 | $23.52 | $23.74 | -1.06% | 35,677 |
| Jul 11, 2022 | $23.34 | $24.20 | $23.34 | $23.99 | +2.09% | 41,248 |
| Jul 5, 2022 | $23.30 | $23.56 | $22.82 | $23.50 | +0.21% | 48,673 |
| Jun 27, 2022 | $21.65 | $23.72 | $21.64 | $23.45 | +8.97% | 145,354 |
| Jun 21, 2022 | $22.20 | $22.45 | $21.49 | $21.52 | -3.11% | 44,005 |
| Jun 13, 2022 | $23.06 | $23.10 | $21.91 | $22.21 | -3.77% | 68,445 |
| Jun 6, 2022 | $23.31 | $23.48 | $22.40 | $23.08 | -1.58% | 52,206 |
| May 31, 2022 | $23.11 | $24.18 | $22.57 | $23.45 | +1.03% | 104,262 |
| May 23, 2022 | $22.50 | $23.79 | $22.15 | $23.21 | +3.06% | 28,834 |
| May 16, 2022 | $22.50 | $23.20 | $22.11 | $22.52 | -0.40% | 104,461 |
| May 9, 2022 | $23.70 | $23.70 | $21.96 | $22.61 | -5.08% | 156,072 |
| May 2, 2022 | $24.08 | $24.43 | $23.71 | $23.82 | -2.74% | 31,083 |
| Apr 25, 2022 | $24.47 | $24.58 | $23.91 | $24.49 | +0.43% | 55,663 |
| Apr 18, 2022 | $24.67 | $24.67 | $24.10 | $24.39 | -0.87% | 39,709 |
| Apr 11, 2022 | $24.79 | $24.88 | $24.30 | $24.60 | -0.65% | 28,850 |
| Apr 4, 2022 | $25.05 | $25.06 | $24.52 | $24.76 | -1.00% | 156,867 |
| Mar 28, 2022 | $25.03 | $25.08 | $24.80 | $25.01 | +0.08% | 77,431 |
| Mar 21, 2022 | $25.00 | $25.05 | $24.95 | $24.99 | -0.04% | 78,346 |
| Mar 14, 2022 | $24.75 | $25.13 | $24.56 | $25.00 | +0.81% | 111,122 |
| Mar 7, 2022 | $25.02 | $25.02 | $24.75 | $24.80 | -0.60% | 35,748 |
| Feb 28, 2022 | $24.95 | $25.11 | $24.68 | $24.95 | -0.40% | 72,254 |
| Feb 22, 2022 | $24.91 | $25.20 | $24.42 | $25.05 | +0.52% | 38,663 |
| Feb 14, 2022 | $24.68 | $26.11 | $24.45 | $24.92 | -0.44% | 41,794 |
| Feb 7, 2022 | $25.80 | $26.12 | $24.99 | $25.03 | -3.68% | 71,609 |
| Jan 31, 2022 | $26.20 | $26.69 | $25.67 | $25.99 | -0.82% | 85,379 |
| Jan 24, 2022 | $25.74 | $26.45 | $25.74 | $26.20 | -0.57% | 42,089 |
| Jan 18, 2022 | $26.24 | $26.47 | $26.10 | $26.35 | +0.57% | 28,809 |
| Jan 10, 2022 | $26.17 | $26.25 | $26.08 | $26.20 | +0.08% | 18,832 |
| Jan 3, 2022 | $26.75 | $26.88 | $26.10 | $26.18 | -2.31% | 46,693 |
| Dec 27, 2021 | $26.01 | $27.00 | $25.85 | $26.80 | +3.62% | 48,872 |
| Dec 20, 2021 | $25.80 | $26.00 | $25.22 | $25.86 | -0.34% | 63,262 |
| Dec 13, 2021 | $25.80 | $26.58 | $25.75 | $25.95 | -0.04% | 35,683 |
| Dec 6, 2021 | $25.83 | $26.53 | $25.82 | $25.96 | -0.23% | 42,189 |
| Nov 29, 2021 | $26.06 | $26.51 | $25.70 | $26.02 | -0.17% | 47,533 |
| Nov 22, 2021 | $26.00 | $26.24 | $25.82 | $26.07 | +0.40% | 20,514 |
| Nov 15, 2021 | $26.55 | $26.55 | $25.60 | $25.96 | -2.22% | 66,958 |
| Nov 8, 2021 | $28.00 | $28.00 | $26.54 | $26.55 | -4.50% | 56,071 |
| Nov 1, 2021 | $27.58 | $28.71 | $27.12 | $27.80 | +0.18% | 47,446 |
| Oct 25, 2021 | $27.09 | $27.75 | $27.09 | $27.75 | +1.43% | 117,722 |
| Oct 18, 2021 | $27.47 | $27.73 | $26.98 | $27.36 | 0.00% | 121,040 |
| Oct 11, 2021 | $27.17 | $27.47 | $26.94 | $27.36 | +1.61% | 46,932 |
| Oct 4, 2021 | $26.80 | $26.93 | $26.60 | $26.93 | -1.51% | 60,878 |
| Sep 27, 2021 | $26.99 | $27.90 | $26.50 | $27.34 | +0.89% | 76,795 |
| Sep 20, 2021 | $27.00 | $27.60 | $27.00 | $27.10 | +0.37% | 107,662 |
| Sep 13, 2021 | $27.90 | $27.90 | $26.57 | $27.00 | -3.23% | 31,374 |
| Sep 7, 2021 | $28.29 | $28.36 | $27.40 | $27.90 | -1.48% | 41,084 |
| Aug 30, 2021 | $28.34 | $29.34 | $28.25 | $28.32 | -0.81% | 483,966 |
| Aug 23, 2021 | $28.54 | $28.96 | $28.35 | $28.55 | -0.10% | 103,771 |
| Aug 16, 2021 | $27.65 | $28.79 | $27.65 | $28.58 | +2.92% | 228,929 |
| Aug 9, 2021 | $27.03 | $28.00 | $26.85 | $27.77 | +3.04% | 163,989 |
| Aug 2, 2021 | $27.06 | $27.23 | $26.50 | $26.95 | +0.41% | 81,761 |
| Jul 26, 2021 | $26.76 | $27.16 | $26.36 | $26.84 | +0.37% | 68,920 |
| Jul 19, 2021 | $26.77 | $27.38 | $26.63 | $26.74 | -0.52% | 43,605 |
| Jul 12, 2021 | $26.79 | $26.90 | $26.22 | $26.88 | +0.11% | 50,348 |
| Jul 6, 2021 | $26.90 | $27.34 | $26.76 | $26.85 | -0.61% | 64,389 |
| Jun 28, 2021 | $27.13 | $27.54 | $26.75 | $27.02 | -0.84% | 39,272 |
| Jun 21, 2021 | $27.56 | $27.65 | $27.19 | $27.24 | -1.14% | 20,257 |
| Jun 14, 2021 | $27.15 | $27.67 | $27.02 | $27.56 | +0.93% | 43,361 |
| Jun 7, 2021 | $27.05 | $27.39 | $26.75 | $27.31 | +0.83% | 22,128 |
| Jun 1, 2021 | $26.90 | $28.29 | $26.89 | $27.08 | +0.64% | 44,354 |
| May 24, 2021 | $26.80 | $26.97 | $26.75 | $26.91 | +0.78% | 13,585 |
| May 17, 2021 | $26.63 | $26.80 | $26.41 | $26.70 | +0.56% | 35,124 |
| May 10, 2021 | $26.81 | $26.95 | $26.31 | $26.55 | -1.37% | 34,472 |
| May 3, 2021 | $26.59 | $26.98 | $26.56 | $26.92 | +1.38% | 39,870 |
| Apr 26, 2021 | $26.33 | $26.80 | $26.33 | $26.55 | +0.76% | 35,838 |
| Apr 19, 2021 | $26.05 | $26.46 | $26.05 | $26.35 | +0.80% | 31,311 |
| Apr 12, 2021 | $26.08 | $26.20 | $25.81 | $26.14 | +0.89% | 99,197 |
| Apr 5, 2021 | $25.50 | $26.07 | $25.50 | $25.91 | +1.69% | 107,398 |
| Mar 29, 2021 | $25.31 | $25.56 | $25.20 | $25.48 | +1.15% | 105,247 |
| Mar 22, 2021 | $25.15 | $25.39 | $25.10 | $25.19 | -0.04% | 254,353 |
| Mar 15, 2021 | $25.20 | $25.25 | $25.13 | $25.20 | 0.00% | 87,474 |
| Mar 8, 2021 | $25.26 | $25.33 | $25.12 | $25.20 | -0.20% | 102,535 |
| Mar 1, 2021 | $25.63 | $25.70 | $25.25 | $25.25 | -1.10% | 99,720 |
| Feb 22, 2021 | $25.45 | $25.69 | $25.36 | $25.53 | +0.55% | 23,721 |
| Feb 16, 2021 | $25.53 | $25.55 | $25.31 | $25.39 | -0.32% | 13,733 |
| Feb 8, 2021 | $25.15 | $25.55 | $25.15 | $25.47 | +0.76% | 26,490 |
| Feb 1, 2021 | $25.15 | $25.40 | $25.14 | $25.28 | +0.56% | 78,314 |
| Jan 25, 2021 | $25.17 | $25.20 | $25.06 | $25.14 | -0.14% | 148,636 |
| Jan 19, 2021 | $25.06 | $25.40 | $25.02 | $25.18 | +0.42% | 25,808 |
| Jan 11, 2021 | $25.18 | $25.20 | $25.01 | $25.07 | -0.40% | 94,187 |
| Jan 4, 2021 | $25.34 | $25.40 | $25.08 | $25.17 | -0.91% | 211,739 |
| Dec 28, 2020 | $25.27 | $25.47 | $25.24 | $25.40 | +0.59% | 197,372 |
| Dec 21, 2020 | $25.20 | $25.36 | $25.18 | $25.25 | 0.00% | 72,958 |
| Dec 14, 2020 | $25.57 | $25.72 | $25.22 | $25.25 | -1.37% | 72,394 |
| Dec 7, 2020 | $25.50 | $25.91 | $25.32 | $25.60 | +0.55% | 110,464 |
| Nov 30, 2020 | $25.25 | $25.50 | $25.02 | $25.46 | +1.28% | 60,359 |
| Nov 23, 2020 | $25.20 | $25.36 | $25.10 | $25.14 | -0.12% | 54,722 |
| Nov 16, 2020 | $25.25 | $25.30 | $25.13 | $25.17 | -0.16% | 118,557 |
| Nov 9, 2020 | $24.95 | $25.24 | $24.95 | $25.21 | +1.04% | 65,577 |
| Nov 2, 2020 | $24.95 | $25.04 | $24.87 | $24.95 | -0.20% | 39,603 |
| Oct 26, 2020 | $24.90 | $25.04 | $24.80 | $25.00 | +0.40% | 51,294 |
| Oct 19, 2020 | $25.00 | $25.03 | $24.81 | $24.90 | -0.52% | 33,770 |
| Oct 12, 2020 | $25.09 | $25.09 | $24.90 | $25.03 | +0.72% | 21,349 |
| Oct 5, 2020 | $25.04 | $25.16 | $24.58 | $24.85 | +0.40% | 59,452 |
| Sep 28, 2020 | $25.15 | $25.29 | $24.75 | $24.75 | -1.59% | 100,132 |
| Sep 21, 2020 | $25.16 | $25.19 | $24.85 | $25.15 | -0.02% | 59,409 |
| Sep 14, 2020 | $25.01 | $25.50 | $24.98 | $25.16 | +0.66% | 64,916 |
| Sep 8, 2020 | $24.61 | $25.15 | $24.60 | $24.99 | +1.28% | 128,226 |
| Aug 31, 2020 | $24.89 | $25.07 | $24.50 | $24.68 | -1.65% | 88,952 |
| Aug 24, 2020 | $24.93 | $25.44 | $24.79 | $25.09 | -0.04% | 60,711 |
| Aug 17, 2020 | $25.00 | $25.25 | $24.88 | $25.10 | +0.50% | 213,242 |
| Aug 10, 2020 | $24.49 | $25.00 | $24.36 | $24.98 | +2.52% | 113,500 |
| Aug 3, 2020 | $23.50 | $24.44 | $23.49 | $24.36 | +3.66% | 91,422 |
| Jul 27, 2020 | $23.84 | $23.85 | $23.32 | $23.50 | -1.05% | 116,163 |
| Jul 20, 2020 | $22.43 | $23.78 | $22.43 | $23.75 | +6.80% | 76,774 |
| Jul 13, 2020 | $22.99 | $22.99 | $21.55 | $22.24 | -1.87% | 73,182 |
| Jul 6, 2020 | $23.53 | $23.53 | $22.42 | $22.66 | -2.74% | 74,471 |
| Jun 29, 2020 | $22.80 | $23.60 | $22.53 | $23.30 | +3.79% | 96,604 |
| Jun 22, 2020 | $23.59 | $23.76 | $22.45 | $22.45 | -4.87% | 68,309 |
| Jun 15, 2020 | $22.85 | $23.72 | $22.61 | $23.60 | +1.99% | 53,253 |
| Jun 8, 2020 | $23.00 | $23.80 | $23.00 | $23.14 | +0.17% | 99,065 |
| Jun 1, 2020 | $22.29 | $23.29 | $21.73 | $23.10 | +4.95% | 189,946 |
| May 26, 2020 | $22.10 | $22.50 | $21.93 | $22.01 | -0.14% | 51,950 |
| May 18, 2020 | $21.50 | $22.08 | $21.12 | $22.04 | +5.22% | 40,777 |
| May 11, 2020 | $22.00 | $22.08 | $20.85 | $20.95 | -4.38% | 21,628 |
| May 4, 2020 | $19.80 | $22.00 | $19.80 | $21.91 | +10.52% | 53,262 |
| Apr 27, 2020 | $18.50 | $21.18 | $18.50 | $19.82 | +6.05% | 128,561 |
| Apr 20, 2020 | $19.45 | $19.45 | $18.06 | $18.69 | -6.09% | 76,954 |
| Apr 13, 2020 | $20.66 | $22.50 | $19.37 | $19.90 | -2.93% | 33,355 |
| Apr 6, 2020 | $17.28 | $20.68 | $17.19 | $20.50 | +23.25% | 37,301 |
| Mar 30, 2020 | $19.51 | $20.00 | $16.50 | $16.63 | -16.38% | 42,330 |
| Mar 23, 2020 | $16.31 | $22.00 | $14.33 | $19.89 | +21.76% | 107,158 |
| Mar 16, 2020 | $18.30 | $20.51 | $10.08 | $16.34 | -21.80% | 141,591 |
| Mar 9, 2020 | $24.76 | $24.90 | $17.02 | $20.89 | -16.78% | 112,048 |
| Mar 2, 2020 | $25.01 | $25.68 | $24.89 | $25.10 | +0.12% | 72,132 |
| Feb 24, 2020 | $25.95 | $25.95 | $24.88 | $25.07 | -3.68% | 153,888 |
| Feb 18, 2020 | $26.03 | $26.05 | $25.95 | $26.03 | +0.04% | 30,928 |
| Feb 10, 2020 | $25.89 | $26.12 | $25.85 | $26.02 | +0.50% | 26,502 |
| Feb 3, 2020 | $25.85 | $26.11 | $25.73 | $25.89 | +0.04% | 36,701 |
| Jan 27, 2020 | $25.92 | $26.05 | $25.69 | $25.88 | +0.19% | 123,619 |
| Jan 21, 2020 | $26.04 | $26.09 | $25.75 | $25.83 | -0.78% | 69,049 |
| Jan 13, 2020 | $25.70 | $26.22 | $25.60 | $26.03 | +1.34% | 114,001 |
| Jan 6, 2020 | $26.10 | $26.40 | $25.66 | $25.69 | -1.95% | 202,503 |
| Dec 30, 2019 | $25.65 | $26.20 | $25.12 | $26.20 | +2.17% | 152,308 |
| Dec 23, 2019 | $25.12 | $25.65 | $25.12 | $25.64 | +2.16% | 190,518 |
| Dec 16, 2019 | $24.86 | $25.13 | $24.80 | $25.10 | +0.98% | 176,706 |
| Dec 9, 2019 | $24.77 | $24.90 | $24.71 | $24.86 | +0.43% | 139,380 |
| Dec 2, 2019 | $24.85 | $24.99 | $24.54 | $24.75 | -0.20% | 260,562 |
| Nov 25, 2019 | $24.77 | $24.95 | $24.62 | $24.80 | +0.65% | 315,105 |
| Nov 21, 2019 | $24.85 | $25.00 | $24.51 | $24.64 | – | 1,529,726 |
Seasonality
GNL.PB return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -3.1% | -4.4% | 3.9% | -1.4% | 1.2% | 4.2% | 3.9% | -2.3% | -3.8% | 2.3% | 2.7% |
| Months up | 6 of 7 | 1 of 7 | 3 of 7 | 6 of 7 | 3 of 7 | 4 of 7 | 6 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 4 of 6 | 5 of 7 |
| 2026 | 1.2% | -2.8% | -4.0% | 3.8% | -2.0% | 1.6% | 2.1% | 3.0% | -1.9% | -4.0% | ||
| 2025 | 0.7% | -1.6% | 3.7% | 1.7% | -1.6% | -1.2% | 4.1% | 6.3% | 2.6% | -2.6% | -2.3% | 5.8% |
| 2024 | 1.9% | -3.6% | -5.4% | 4.2% | 1.2% | 3.0% | 4.0% | 8.9% | 5.6% | -7.2% | 3.5% | -3.2% |
| 2023 | 23.8% | -6.1% | -5.5% | 7.2% | -13.2% | -0.4% | 9.9% | -5.4% | -9.8% | -7.3% | 10.8% | 18.8% |
| 2022 | -0.1% | -6.0% | 1.1% | -0.5% | -2.6% | -1.2% | 5.7% | -0.4% | -8.9% | -7.4% | 8.4% | -10.9% |
| 2021 | 0.7% | 1.6% | 0.1% | 5.7% | 1.3% | 2.2% | -0.9% | 8.4% | -4.1% | 1.1% | -7.3% | 4.2% |
| 2020 | 1.6% | -3.1% | -20.7% | 5.6% | 7.3% | 4.3% | 4.3% | 6.7% | 0.5% | 1.0% | 0.8% | 0.8% |
| 2019 | 3.4% |